Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
2,102.0320 KRW |
12,892,095.2351 |
2,050.0000 KRW |
1,995.0000 KRW |
2,185.0000 KRW |
2,120.0000 KRW |
| 2023-11-17 |
2,024.9460 KRW |
2,699,884.1343 |
2,000.0000 KRW |
1,965.0000 KRW |
2,085.0000 KRW |
2,045.0000 KRW |
| 2023-11-16 |
2,020.5305 KRW |
2,046,586.8640 |
2,065.0000 KRW |
1,985.0000 KRW |
2,065.0000 KRW |
2,005.0000 KRW |
| 2023-11-15 |
2,042.6687 KRW |
5,590,261.5399 |
1,990.0000 KRW |
1,910.0000 KRW |
2,185.0000 KRW |
2,070.0000 KRW |
| 2023-11-14 |
1,973.6724 KRW |
2,561,969.0277 |
2,025.0000 KRW |
1,935.0000 KRW |
2,045.0000 KRW |
1,980.0000 KRW |
| 2023-11-13 |
2,094.4920 KRW |
6,496,304.5043 |
2,110.0000 KRW |
1,995.0000 KRW |
2,240.0000 KRW |
2,030.0000 KRW |
| 2023-11-12 |
2,115.1799 KRW |
14,479,900.0394 |
2,290.0000 KRW |
1,920.0000 KRW |
2,370.0000 KRW |
2,100.0000 KRW |
| 2023-11-11 |
2,493.3010 KRW |
86,300,671.0856 |
2,135.0000 KRW |
2,115.0000 KRW |
2,765.0000 KRW |
2,235.0000 KRW |
| 2023-11-10 |
2,019.8338 KRW |
19,158,313.0255 |
1,905.0000 KRW |
1,885.0000 KRW |
2,145.0000 KRW |
2,080.0000 KRW |
| 2023-11-09 |
1,941.0261 KRW |
7,746,431.0622 |
1,925.0000 KRW |
1,815.0000 KRW |
2,040.0000 KRW |
1,910.0000 KRW |
| 2023-11-08 |
1,905.4180 KRW |
5,087,401.5138 |
1,855.0000 KRW |
1,815.0000 KRW |
1,955.0000 KRW |
1,930.0000 KRW |
| 2023-11-07 |
1,818.7490 KRW |
3,641,462.3368 |
1,890.0000 KRW |
1,765.0000 KRW |
1,895.0000 KRW |
1,850.0000 KRW |
| 2023-11-06 |
1,848.3355 KRW |
16,519,729.4027 |
1,835.0000 KRW |
1,740.0000 KRW |
2,010.0000 KRW |
1,860.0000 KRW |
| 2023-11-05 |
1,972.8524 KRW |
38,761,316.0836 |
1,820.0000 KRW |
1,725.0000 KRW |
2,310.0000 KRW |
1,815.0000 KRW |
| 2023-11-04 |
1,766.6621 KRW |
26,360,249.0084 |
1,605.0000 KRW |
1,575.0000 KRW |
1,910.0000 KRW |
1,825.0000 KRW |
| 2023-11-03 |
1,566.2642 KRW |
2,732,704.0798 |
1,635.0000 KRW |
1,515.0000 KRW |
1,635.0000 KRW |
1,600.0000 KRW |
| 2023-11-02 |
1,585.0894 KRW |
3,790,756.7687 |
1,570.0000 KRW |
1,545.0000 KRW |
1,625.0000 KRW |
1,625.0000 KRW |
| 2023-11-01 |
1,528.8261 KRW |
2,543,149.6403 |
1,545.0000 KRW |
1,495.0000 KRW |
1,565.0000 KRW |
1,565.0000 KRW |
| 2023-10-31 |
1,540.6485 KRW |
4,360,665.9902 |
1,565.0000 KRW |
1,465.0000 KRW |
1,590.0000 KRW |
1,540.0000 KRW |
| 2023-10-30 |
1,538.1884 KRW |
2,347,976.9542 |
1,550.0000 KRW |
1,515.0000 KRW |
1,570.0000 KRW |
1,560.0000 KRW |
| 2023-10-29 |
1,530.0021 KRW |
3,012,466.2741 |
1,510.0000 KRW |
1,490.0000 KRW |
1,555.0000 KRW |
1,550.0000 KRW |
| 2023-10-28 |
1,480.8067 KRW |
2,277,009.3304 |
1,455.0000 KRW |
1,445.0000 KRW |
1,510.0000 KRW |
1,505.0000 KRW |
| 2023-10-27 |
1,434.7804 KRW |
1,243,944.4032 |
1,450.0000 KRW |
1,415.0000 KRW |
1,465.0000 KRW |
1,465.0000 KRW |
| 2023-10-26 |
1,448.9570 KRW |
3,229,537.6169 |
1,475.0000 KRW |
1,415.0000 KRW |
1,485.0000 KRW |
1,445.0000 KRW |
| 2023-10-25 |
1,482.5195 KRW |
3,853,107.3122 |
1,525.0000 KRW |
1,460.0000 KRW |
1,530.0000 KRW |
1,485.0000 KRW |
| 2023-10-24 |
1,541.1858 KRW |
23,498,075.1156 |
1,510.0000 KRW |
1,430.0000 KRW |
1,670.0000 KRW |
1,515.0000 KRW |
| 2023-10-23 |
1,758.7621 KRW |
84,016,962.0375 |
1,610.0000 KRW |
1,495.0000 KRW |
1,920.0000 KRW |
1,535.0000 KRW |
| 2023-10-22 |
1,543.8275 KRW |
29,127,403.9173 |
1,410.0000 KRW |
1,400.0000 KRW |
1,620.0000 KRW |
1,595.0000 KRW |
| 2023-10-21 |
1,395.4124 KRW |
1,408,709.0213 |
1,380.0000 KRW |
1,375.0000 KRW |
1,420.0000 KRW |
1,420.0000 KRW |
| 2023-10-20 |
1,361.8379 KRW |
1,965,964.8256 |
1,315.0000 KRW |
1,300.0000 KRW |
1,400.0000 KRW |
1,385.0000 KRW |
| 2023-10-19 |
1,316.8238 KRW |
1,412,513.9326 |
1,360.0000 KRW |
1,290.0000 KRW |
1,370.0000 KRW |
1,315.0000 KRW |
| 2023-10-18 |
1,416.0245 KRW |
3,457,880.5414 |
1,450.0000 KRW |
1,355.0000 KRW |
1,535.0000 KRW |
1,370.0000 KRW |
| 2023-10-17 |
1,420.0090 KRW |
1,577,331.0840 |
1,435.0000 KRW |
1,400.0000 KRW |
1,455.0000 KRW |
1,440.0000 KRW |
| 2023-10-16 |
1,444.4452 KRW |
7,950,899.5116 |
1,395.0000 KRW |
1,365.0000 KRW |
1,520.0000 KRW |
1,430.0000 KRW |
| 2023-10-15 |
1,365.0567 KRW |
2,367,056.4806 |
1,330.0000 KRW |
1,320.0000 KRW |
1,405.0000 KRW |
1,400.0000 KRW |
| 2023-10-14 |
1,337.4252 KRW |
581,115.1409 |
1,345.0000 KRW |
1,330.0000 KRW |
1,350.0000 KRW |
1,335.0000 KRW |
| 2023-10-13 |
1,323.3517 KRW |
531,860.9320 |
1,320.0000 KRW |
1,305.0000 KRW |
1,345.0000 KRW |
1,335.0000 KRW |
| 2023-10-12 |
1,304.5453 KRW |
827,555.7932 |
1,310.0000 KRW |
1,285.0000 KRW |
1,325.0000 KRW |
1,320.0000 KRW |
| 2023-10-11 |
1,304.0480 KRW |
1,298,241.1596 |
1,340.0000 KRW |
1,265.0000 KRW |
1,360.0000 KRW |
1,310.0000 KRW |
| 2023-10-10 |
1,331.6604 KRW |
1,330,287.0094 |
1,340.0000 KRW |
1,305.0000 KRW |
1,360.0000 KRW |
1,340.0000 KRW |
| 2023-10-09 |
1,348.1225 KRW |
1,991,531.4405 |
1,405.0000 KRW |
1,300.0000 KRW |
1,405.0000 KRW |
1,335.0000 KRW |
| 2023-10-08 |
1,389.0562 KRW |
3,241,969.0316 |
1,390.0000 KRW |
1,350.0000 KRW |
1,430.0000 KRW |
1,395.0000 KRW |
| 2023-10-07 |
1,375.5912 KRW |
4,052,616.1477 |
1,340.0000 KRW |
1,330.0000 KRW |
1,415.0000 KRW |
1,385.0000 KRW |
| 2023-10-06 |
1,309.5815 KRW |
770,645.5031 |
1,300.0000 KRW |
1,290.0000 KRW |
1,340.0000 KRW |
1,330.0000 KRW |
| 2023-10-05 |
1,297.9612 KRW |
706,135.2299 |
1,305.0000 KRW |
1,280.0000 KRW |
1,315.0000 KRW |
1,300.0000 KRW |
| 2023-10-04 |
1,294.2143 KRW |
822,322.8585 |
1,320.0000 KRW |
1,275.0000 KRW |
1,325.0000 KRW |
1,310.0000 KRW |
| 2023-10-03 |
1,331.8423 KRW |
1,469,633.6557 |
1,355.0000 KRW |
1,305.0000 KRW |
1,365.0000 KRW |
1,305.0000 KRW |
| 2023-10-02 |
1,384.6527 KRW |
2,797,445.1716 |
1,395.0000 KRW |
1,350.0000 KRW |
1,415.0000 KRW |
1,360.0000 KRW |
| 2023-10-01 |
1,369.0374 KRW |
3,643,234.9695 |
1,380.0000 KRW |
1,335.0000 KRW |
1,400.0000 KRW |
1,395.0000 KRW |
| 2023-09-30 |
1,466.1898 KRW |
22,195,879.3041 |
1,380.0000 KRW |
1,355.0000 KRW |
1,575.0000 KRW |
1,375.0000 KRW |